Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2000 | HKD | 0.5 | 0.51 | 0.485 | 0.5 | 0.4123 | +0.02 (+4.17%) | 1,862,579 |
8 Mar 2000 | HKD | 0.47 | 0.53 | 0.47 | 0.48 | 0.3958 | +0.01 (+2.13%) | 3,172,206 |
7 Mar 2000 | HKD | 0.43 | 0.47 | 0.43 | 0.47 | 0.3876 | +0.02 (+4.44%) | 2,490,715 |
6 Mar 2000 | HKD | 0.45 | 0.46 | 0.44 | 0.45 | 0.3711 | 0.0 (0.0%) | 1,365,407 |
3 Mar 2000 | HKD | 0.43 | 0.46 | 0.43 | 0.45 | 0.3711 | +0.01 (+2.27%) | 2,558,622 |
2 Mar 2000 | HKD | 0.44 | 0.45 | 0.435 | 0.44 | 0.3629 | -0.01 (-2.22%) | 1,118,033 |
1 Mar 2000 | HKD | 0.47 | 0.475 | 0.44 | 0.45 | 0.3711 | -0.025 (-5.26%) | 1,542,449 |
29 Feb 2000 | HKD | 0.46 | 0.48 | 0.44 | 0.475 | 0.3917 | +0.015 (+3.26%) | 1,707,365 |
28 Feb 2000 | HKD | 0.48 | 0.48 | 0.44 | 0.46 | 0.3793 | -0.03 (-6.12%) | 1,923,210 |
25 Feb 2000 | HKD | 0.51 | 0.51 | 0.47 | 0.49 | 0.4041 | -0.02 (-3.92%) | 2,716,262 |
24 Feb 2000 | HKD | 0.52 | 0.52 | 0.51 | 0.51 | 0.4206 | -0.01 (-1.92%) | 1,195,640 |
23 Feb 2000 | HKD | 0.54 | 0.54 | 0.52 | 0.52 | 0.4288 | -0.01 (-1.89%) | 3,164,930 |
22 Feb 2000 | HKD | 0.56 | 0.57 | 0.52 | 0.53 | 0.4371 | -0.04 (-7.02%) | 3,075,196 |
21 Feb 2000 | HKD | 0.56 | 0.59 | 0.56 | 0.57 | 0.4701 | 0.0 (0.0%) | 3,324,995 |
18 Feb 2000 | HKD | 0.57 | 0.61 | 0.56 | 0.57 | 0.4701 | +0.01 (+1.79%) | 6,717,897 |
17 Feb 2000 | HKD | 0.56 | 0.57 | 0.55 | 0.56 | 0.4618 | 0.0 (0.0%) | 3,783,365 |
16 Feb 2000 | HKD | 0.6 | 0.6 | 0.55 | 0.56 | 0.4618 | -0.02 (-3.45%) | 3,249,813 |
15 Feb 2000 | HKD | 0.57 | 0.63 | 0.56 | 0.58 | 0.4783 | +0.02 (+3.57%) | 5,725,977 |
14 Feb 2000 | HKD | 0.58 | 0.59 | 0.55 | 0.56 | 0.4618 | -0.02 (-3.45%) | 1,496,369 |
11 Feb 2000 | HKD | 0.62 | 0.62 | 0.57 | 0.58 | 0.4783 | -0.02 (-3.33%) | 1,758,294 |
10 Feb 2000 | HKD | 0.61 | 0.62 | 0.6 | 0.6 | 0.4948 | 0.0 (0.0%) | 2,049,322 |
9 Feb 2000 | HKD | 0.62 | 0.66 | 0.6 | 0.6 | 0.4948 | -0.03 (-4.76%) | 4,549,738 |
8 Feb 2000 | HKD | 0.61 | 0.63 | 0.61 | 0.63 | 0.5195 | 0.0 (0.0%) | 1,355,706 |
7 Feb 2000 | HKD | 0.63 | 0.63 | 0.63 | 0.63 | 0.5195 | 0.0 (0.0%) | 0 |
4 Feb 2000 | HKD | 0.63 | 0.63 | 0.63 | 0.63 | 0.5195 | 0.0 (0.0%) | 0 |
3 Feb 2000 | HKD | 0.61 | 0.63 | 0.61 | 0.63 | 0.5195 | +0.02 (+3.28%) | 3,046,093 |
2 Feb 2000 | HKD | 0.62 | 0.64 | 0.61 | 0.61 | 0.503 | +0.01 (+1.67%) | 2,240,916 |
1 Feb 2000 | HKD | 0.6 | 0.62 | 0.59 | 0.6 | 0.4948 | 0.0 (0.0%) | 1,668,561 |
31 Jan 2000 | HKD | 0.62 | 0.63 | 0.6 | 0.6 | 0.4948 | -0.03 (-4.76%) | 836,706 |
28 Jan 2000 | HKD | 0.6 | 0.63 | 0.59 | 0.63 | 0.5195 | +0.03 (+5%) | 2,286,995 |